股票概览
8.49
-1.16%
-0.1
8.58
开盘价
8.63
最高价
8.48
最低价
244,381
成交量
数据更新至: 2024-05-20
技术指标
8.46
MA5 (5日均线)
8.34
MA10 (10日均线)
8.23
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 8.58 | 8.63 | 8.48 | 8.49 | -1.16% | 244,381 | 208,707,127 |
| 2024-05-17 | 8.52 | 8.62 | 8.43 | 8.59 | +0.94% | 222,624 | 189,402,025 |
| 2024-05-16 | 8.37 | 8.57 | 8.35 | 8.51 | +1.67% | 238,816 | 203,018,925 |
| 2024-05-15 | 8.3 | 8.41 | 8.28 | 8.37 | +0.6% | 135,619 | 113,340,744 |
| 2024-05-14 | 8.35 | 8.42 | 8.3 | 8.32 | -0.72% | 174,988 | 145,944,925 |
| 2024-05-13 | 8.21 | 8.4 | 8.18 | 8.38 | +1.33% | 192,162 | 159,363,159 |
| 2024-05-10 | 8.22 | 8.29 | 8.18 | 8.27 | +0.73% | 135,455 | 111,618,317 |
| 2024-05-09 | 8.14 | 8.27 | 8.12 | 8.21 | +1.11% | 147,825 | 121,355,020 |
| 2024-05-08 | 8.15 | 8.2 | 8.11 | 8.12 | -0.61% | 138,302 | 112,904,089 |
| 2024-05-07 | 8.28 | 8.28 | 8.09 | 8.17 | -0.24% | 133,728 | 108,873,988 |
| 2024-05-06 | 8.23 | 8.28 | 8.13 | 8.19 | +0.37% | 238,837 | 196,018,642 |
| 2024-04-30 | 8.03 | 8.23 | 8 | 8.16 | +1.49% | 226,733 | 184,704,419 |
| 2024-04-29 | 7.77 | 8.07 | 7.76 | 8.04 | +2.42% | 360,508 | 287,287,509 |
| 2024-04-26 | 8.13 | 8.15 | 7.81 | 7.85 | -4.38% | 466,844 | 368,504,719 |
| 2024-04-25 | 8 | 8.22 | 7.98 | 8.21 | +1.99% | 213,757 | 173,273,651 |
| 2024-04-24 | 8.13 | 8.13 | 7.98 | 8.05 | -0.74% | 178,807 | 143,451,062 |
| 2024-04-23 | 8.14 | 8.2 | 8.1 | 8.11 | -0.25% | 161,606 | 131,652,314 |
| 2024-04-22 | 8.2 | 8.3 | 8.1 | 8.13 | -0.61% | 179,821 | 147,038,899 |
| 2024-04-19 | 8.21 | 8.29 | 8.15 | 8.18 | -0.37% | 201,197 | 165,257,443 |
| 2024-04-18 | 8.07 | 8.4 | 8.06 | 8.21 | +1.23% | 299,117 | 245,978,909 |
| 2024-04-17 | 7.94 | 8.11 | 7.84 | 8.11 | +2.53% | 253,526 | 202,396,707 |
| 2024-04-16 | 7.97 | 8 | 7.88 | 7.91 | -0.75% | 226,463 | 180,217,439 |
| 2024-04-15 | 7.81 | 7.99 | 7.78 | 7.97 | +2.05% | 204,678 | 162,060,702 |
| 2024-04-12 | 7.86 | 7.93 | 7.8 | 7.81 | -1.01% | 115,405 | 90,615,837 |
| 2024-04-11 | 7.86 | 7.93 | 7.81 | 7.89 | -0.25% | 158,062 | 124,508,956 |
| 2024-04-10 | 7.92 | 8 | 7.87 | 7.91 | -0.25% | 141,747 | 112,567,452 |
| 2024-04-09 | 7.96 | 8.04 | 7.92 | 7.93 | -0.5% | 107,569 | 85,585,424 |
| 2024-04-08 | 7.87 | 8.01 | 7.8 | 7.97 | +1.01% | 189,409 | 150,326,606 |
| 2024-04-03 | 7.94 | 7.95 | 7.82 | 7.89 | -0.13% | 134,495 | 106,089,424 |
| 2024-04-02 | 7.81 | 7.93 | 7.8 | 7.9 | +0.89% | 142,663 | 112,593,729 |
| 2024-04-01 | 7.78 | 7.85 | 7.76 | 7.83 | +1.03% | 152,043 | 118,695,314 |
| 2024-03-29 | 7.68 | 7.77 | 7.68 | 7.75 | +0.52% | 146,533 | 113,445,526 |
| 2024-03-28 | 7.83 | 7.84 | 7.68 | 7.71 | -1.78% | 224,228 | 173,456,291 |
| 2024-03-27 | 7.8 | 7.91 | 7.8 | 7.85 | +0.26% | 179,117 | 140,835,667 |
| 2024-03-26 | 7.76 | 7.84 | 7.73 | 7.83 | +0.9% | 203,543 | 158,591,714 |
| 2024-03-25 | 7.62 | 7.79 | 7.62 | 7.76 | +1.31% | 200,853 | 155,021,722 |
| 2024-03-22 | 7.75 | 7.77 | 7.62 | 7.66 | -1.42% | 181,507 | 139,441,917 |
| 2024-03-21 | 7.66 | 7.79 | 7.64 | 7.77 | +1.3% | 186,200 | 143,907,248 |
| 2024-03-20 | 7.64 | 7.69 | 7.58 | 7.67 | +0.79% | 113,133 | 86,554,644 |
| 2024-03-19 | 7.7 | 7.71 | 7.61 | 7.61 | -1.3% | 107,590 | 82,249,876 |
| 2024-03-18 | 7.69 | 7.73 | 7.64 | 7.71 | -0.13% | 147,113 | 112,812,639 |
| 2024-03-15 | 7.59 | 7.73 | 7.58 | 7.72 | +2.25% | 230,226 | 176,564,266 |
| 2024-03-14 | 7.51 | 7.63 | 7.51 | 7.55 | +0.13% | 180,428 | 136,831,239 |
| 2024-03-13 | 7.63 | 7.66 | 7.5 | 7.54 | -1.31% | 147,034 | 110,946,337 |
| 2024-03-12 | 7.73 | 7.73 | 7.61 | 7.64 | -1.29% | 180,853 | 138,731,944 |
| 2024-03-11 | 7.75 | 7.8 | 7.67 | 7.74 | -0.26% | 175,458 | 135,396,056 |
| 2024-03-08 | 7.67 | 7.77 | 7.65 | 7.76 | +0.91% | 180,660 | 139,143,701 |
| 2024-03-07 | 7.65 | 7.79 | 7.65 | 7.69 | +0.52% | 186,688 | 144,309,497 |
| 2024-03-06 | 7.7 | 7.76 | 7.64 | 7.65 | -0.78% | 137,143 | 105,489,112 |
| 2024-03-05 | 7.55 | 7.73 | 7.54 | 7.71 | +1.98% | 177,014 | 135,784,030 |
| 2024-03-04 | 7.68 | 7.71 | 7.53 | 7.56 | -1.82% | 172,214 | 130,609,896 |
| 2024-03-01 | 7.77 | 7.79 | 7.68 | 7.7 | -1.16% | 131,301 | 101,408,568 |
| 2024-02-29 | 7.67 | 7.79 | 7.64 | 7.79 | +1.56% | 194,671 | 150,426,795 |
| 2024-02-28 | 7.67 | 7.77 | 7.62 | 7.67 | -0.39% | 201,376 | 155,044,848 |
| 2024-02-27 | 7.62 | 7.71 | 7.59 | 7.7 | +0.79% | 152,064 | 116,382,863 |
| 2024-02-26 | 7.81 | 7.82 | 7.63 | 7.64 | -2.68% | 229,909 | 177,127,188 |
| 2024-02-23 | 7.84 | 8 | 7.82 | 7.85 | -0.25% | 216,042 | 169,972,788 |
| 2024-02-22 | 7.83 | 7.89 | 7.77 | 7.87 | +0.25% | 225,267 | 176,237,642 |
| 2024-02-21 | 7.66 | 8.04 | 7.64 | 7.85 | +1.82% | 319,559 | 251,500,437 |
| 2024-02-20 | 7.61 | 7.72 | 7.59 | 7.71 | +0.92% | 254,834 | 195,136,943 |
| 2024-02-19 | 7.82 | 7.82 | 7.58 | 7.64 | -1.42% | 385,977 | 294,573,729 |
| 2024-02-08 | 7.72 | 8.12 | 7.7 | 7.75 | -0.51% | 480,487 | 382,397,530 |
| 2024-02-07 | 7.35 | 7.85 | 7.34 | 7.79 | +5.27% | 540,085 | 409,417,575 |
| 2024-02-06 | 7.1 | 7.42 | 7.06 | 7.4 | +3.64% | 378,429 | 274,160,355 |
| 2024-02-05 | 7.1 | 7.24 | 6.96 | 7.14 | +0.14% | 383,872 | 273,038,187 |
| 2024-02-02 | 7.18 | 7.3 | 6.9 | 7.13 | -0.42% | 272,925 | 195,501,204 |
| 2024-02-01 | 7.15 | 7.26 | 7.11 | 7.16 | 0% | 193,657 | 139,246,198 |
| 2024-01-31 | 7.16 | 7.27 | 7.12 | 7.16 | 0% | 184,240 | 132,524,104 |
| 2024-01-30 | 7.27 | 7.31 | 7.14 | 7.16 | -1.92% | 217,666 | 157,279,049 |
| 2024-01-29 | 7.34 | 7.42 | 7.27 | 7.3 | -0.14% | 250,539 | 183,904,765 |
| 2024-01-26 | 7.16 | 7.37 | 7.15 | 7.31 | +2.09% | 274,506 | 199,904,772 |
| 2024-01-25 | 7.09 | 7.17 | 7.07 | 7.16 | +1.13% | 236,428 | 168,300,480 |
| 2024-01-24 | 6.98 | 7.1 | 6.91 | 7.08 | +1.87% | 199,579 | 140,017,795 |
| 2024-01-23 | 6.91 | 6.99 | 6.8 | 6.95 | +0.14% | 233,807 | 161,490,537 |
| 2024-01-22 | 7.09 | 7.21 | 6.9 | 6.94 | -1.42% | 278,632 | 197,330,675 |
| 2024-01-19 | 7.03 | 7.08 | 6.98 | 7.04 | -0.14% | 145,609 | 102,357,631 |
| 2024-01-18 | 7.01 | 7.06 | 6.86 | 7.05 | -0.42% | 247,884 | 172,659,782 |
| 2024-01-17 | 7.16 | 7.22 | 7.07 | 7.08 | -1.39% | 250,268 | 179,143,159 |
| 2024-01-16 | 7.07 | 7.25 | 7.05 | 7.18 | +1.41% | 269,830 | 193,093,805 |
| 2024-01-15 | 6.96 | 7.09 | 6.94 | 7.08 | +2.02% | 208,621 | 146,756,122 |
| 2024-01-12 | 6.87 | 7 | 6.85 | 6.94 | +1.02% | 146,309 | 101,583,743 |
| 2024-01-11 | 6.85 | 6.93 | 6.82 | 6.87 | 0% | 138,836 | 95,560,180 |
| 2024-01-10 | 6.86 | 6.89 | 6.82 | 6.87 | 0% | 91,945 | 63,094,030 |
| 2024-01-09 | 6.82 | 6.9 | 6.73 | 6.87 | +0.88% | 140,429 | 95,948,045 |
| 2024-01-08 | 6.88 | 6.92 | 6.8 | 6.81 | -1.3% | 140,382 | 96,043,776 |
| 2024-01-05 | 6.82 | 7.01 | 6.79 | 6.9 | +1.17% | 234,211 | 162,201,229 |
| 2024-01-04 | 6.82 | 6.86 | 6.77 | 6.82 | 0% | 109,534 | 74,523,865 |
| 2024-01-03 | 6.74 | 6.84 | 6.74 | 6.82 | +0.89% | 111,626 | 75,875,231 |
| 2024-01-02 | 6.81 | 6.85 | 6.76 | 6.76 | -0.88% | 119,843 | 81,535,476 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：